CI: Historical Prices for CIGNA CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	29.46	30.17	29.46	30.03	2,970,500	30.03
19-Nov-09	29.75	30.00	28.95	29.84	3,993,600	29.84
18-Nov-09	30.55	30.77	30.12	30.18	2,893,600	30.18
17-Nov-09	30.95	31.07	30.37	30.59	2,718,000	30.59
16-Nov-09	30.78	31.51	30.61	30.93	4,268,300	30.93
13-Nov-09	30.45	30.91	30.22	30.59	2,058,700	30.59
12-Nov-09	30.86	31.00	30.08	30.22	2,103,500	30.22
11-Nov-09	31.00	31.18	30.44	30.90	3,503,800	30.90
10-Nov-09	30.91	31.25	30.70	30.95	2,575,700	30.95
9-Nov-09	30.64	31.48	30.24	30.96	4,767,100	30.96
6-Nov-09	29.73	30.96	29.73	30.88	3,432,400	30.88
5-Nov-09	30.37	30.65	29.65	30.44	3,455,300	30.44
4-Nov-09	29.26	30.99	29.15	29.78	7,697,900	29.78
3-Nov-09	28.17	28.43	27.74	28.31	3,007,200	28.31
2-Nov-09	27.93	28.55	27.57	28.03	3,859,200	28.03
30-Oct-09	28.54	28.97	27.84	27.84	3,621,500	27.84
29-Oct-09	27.70	28.95	27.70	28.73	4,219,400	28.73
28-Oct-09	28.44	28.59	27.40	27.55	4,555,400	27.55
27-Oct-09	27.59	29.04	27.20	28.63	5,942,400	28.63
26-Oct-09	28.79	28.89	27.38	27.50	3,670,500	27.50
23-Oct-09	29.25	29.36	28.35	28.50	2,547,000	28.50
22-Oct-09	28.10	29.20	28.10	28.92	4,598,800	28.92
21-Oct-09	29.24	29.84	28.09	28.16	3,901,600	28.16
20-Oct-09	28.92	29.95	28.83	29.25	4,147,500	29.25
19-Oct-09	28.40	28.89	28.30	28.85	2,709,600	28.85
16-Oct-09	28.66	29.02	28.31	28.37	2,924,200	28.37
15-Oct-09	29.54	30.00	28.67	28.93	4,729,300	28.93
14-Oct-09	28.86	29.81	28.68	29.71	3,608,600	29.71
13-Oct-09	29.57	29.62	28.48	28.71	4,329,500	28.71
12-Oct-09	29.84	30.12	29.54	29.64	3,095,200	29.64
9-Oct-09	28.55	29.62	28.47	29.52	5,114,600	29.52
8-Oct-09	28.76	29.00	28.10	28.33	6,823,300	28.33
7-Oct-09	28.40	29.92	28.40	29.56	5,502,700	29.56
6-Oct-09	28.87	28.98	28.01	28.68	4,637,300	28.68
5-Oct-09	28.02	28.85	27.49	28.70	4,534,900	28.70
2-Oct-09	27.53	28.32	26.83	27.82	4,691,900	27.82
1-Oct-09	27.94	29.13	27.65	27.81	4,518,500	27.81
30-Sep-09	28.53	28.53	27.45	28.09	8,036,900	28.09
29-Sep-09	29.26	29.42	27.91	28.60	9,140,000	28.60
28-Sep-09	28.50	29.35	28.30	29.04	4,926,500	29.04
25-Sep-09	29.07	29.52	28.20	28.31	5,857,400	28.31
24-Sep-09	30.35	30.65	28.83	29.20	6,555,200	29.20
23-Sep-09	31.23	31.36	30.18	30.34	7,950,600	30.34
22-Sep-09	31.83	31.98	30.89	31.31	5,076,600	31.31
21-Sep-09	31.57	32.02	31.36	31.75	2,000,200	31.75
18-Sep-09	32.70	32.94	31.78	31.84	4,600,100	31.84
17-Sep-09	32.52	33.00	32.07	32.60	5,554,200	32.60
16-Sep-09	31.61	32.54	30.67	32.54	4,623,400	32.54
15-Sep-09	32.21	32.25	31.36	31.39	4,228,300	31.39
14-Sep-09	31.42	32.14	31.11	32.08	4,609,000	32.08
11-Sep-09	31.09	31.45	30.85	31.33	3,488,000	31.33
10-Sep-09	29.27	31.08	29.21	31.06	6,178,300	31.06
9-Sep-09	29.46	29.80	28.58	29.41	4,699,300	29.41
8-Sep-09	29.75	29.77	28.85	29.40	3,667,900	29.40
4-Sep-09	29.62	30.25	29.51	29.90	2,079,600	29.90
3-Sep-09	29.72	29.82	28.76	29.64	3,318,300	29.64
2-Sep-09	28.64	29.86	28.37	29.70	5,367,100	29.70
1-Sep-09	29.42	29.70	28.52	28.69	3,676,000	28.69
31-Aug-09	29.35	30.30	29.13	29.43	2,549,600	29.43
28-Aug-09	30.80	30.94	29.53	29.67	2,977,900	29.67
27-Aug-09	30.20	30.64	29.98	30.57	3,840,300	30.57
26-Aug-09	30.63	30.63	29.66	29.97	3,112,700	29.97
25-Aug-09	30.01	30.50	29.83	30.40	3,746,000	30.40
24-Aug-09	30.18	30.34	29.69	30.00	3,266,900	30.00
21-Aug-09	30.28	30.28	29.26	29.87	4,213,900	29.87
20-Aug-09	28.81	30.55	28.81	29.92	4,715,000	29.92
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions